Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

400.73 -5.59 (-1.38%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 47.01 47.68 46.85 47.68 41,851,676 +0.61(+1.30%)
May 27, 2016 46.71 47.07 47.07 47.07 19,698,668 +0.39(+0.83%)
May 26, 2016 46.72 46.76 46.20 46.68 27,049,674 -0.21(-0.44%)
May 25, 2016 46.71 47.22 46.59 46.89 26,904,832 +0.48(+1.03%)
May 24, 2016 45.61 46.52 45.34 46.41 38,632,728 +1.40(+3.12%)
May 23, 2016 45.52 45.59 44.96 45.01 29,028,354 -0.53(-1.17%)
May 20, 2016 45.41 46.08 45.34 45.54 26,573,058 +0.27(+0.60%)
May 19, 2016 45.40 45.53 44.82 45.27 26,501,024 -0.44(-0.96%)
May 18, 2016 45.41 46.01 45.25 45.71 27,685,482 +0.27(+0.59%)
May 17, 2016 46.53 46.54 45.31 45.44 30,901,752 -0.86(-1.87%)
May 16, 2016 45.38 46.42 45.34 46.30 22,422,718 +0.67(+1.47%)
May 13, 2016 45.96 46.36 45.60 45.63 25,288,730 -0.38(-0.83%)
May 12, 2016 45.74 46.29 45.49 46.02 26,979,216 +0.41(+0.90%)
May 11, 2016 45.68 46.26 45.56 45.61 26,908,070 +0.03(+0.06%)
May 10, 2016 44.96 45.65 44.84 45.58 25,620,476 +0.85(+1.90%)
May 09, 2016 45.11 45.19 44.67 44.73 20,093,518 -0.29(-0.64%)
May 06, 2016 44.60 45.02 44.37 45.02 27,745,656 +0.40(+0.90%)
May 05, 2016 44.55 44.94 44.43 44.62 28,418,070 +0.06(+0.14%)
May 04, 2016 44.53 44.72 44.19 44.55 27,152,376 +0.08(+0.18%)
May 03, 2016 44.97 45.04 44.31 44.47 29,616,520 -0.74(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.